Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 51.14 51.22 50.96 50.98 1,291,344 -0.04(-0.08%)
Aug 30, 2022 51.09 51.19 50.93 51.02 2,474,224 -0.01(-0.02%)
Aug 29, 2022 51.05 51.26 50.98 51.03 1,522,766 -0.14(-0.27%)
Aug 26, 2022 51.10 51.21 51.01 51.17 1,678,619 +0.12(+0.24%)
Aug 25, 2022 51.10 51.19 51.00 51.05 1,637,723 +0.05(+0.10%)
Aug 24, 2022 50.95 51.12 50.91 51.00 1,970,136 +0.08(+0.16%)
Aug 23, 2022 50.97 51.10 50.86 50.92 2,275,973 -0.08(-0.16%)
Aug 22, 2022 50.91 51.05 50.86 51.00 2,133,108 +0.00(+0.00%)
Aug 19, 2022 50.90 51.11 50.86 51.00 2,539,623 +0.00(+0.00%)
Aug 18, 2022 50.90 51.00 50.90 51.00 2,672,703 +0.22(+0.43%)
Aug 17, 2022 50.85 51.37 50.75 50.78 3,385,278 -0.08(-0.16%)
Aug 16, 2022 50.82 51.24 50.80 50.86 2,615,232 +0.05(+0.10%)
Aug 15, 2022 50.69 50.86 50.62 50.81 3,332,852 +0.09(+0.18%)
Aug 12, 2022 50.75 50.80 50.58 50.72 2,891,876 +0.12(+0.24%)
Aug 11, 2022 50.85 51.06 50.59 50.60 6,480,426 -0.27(-0.53%)
Aug 10, 2022 50.68 50.93 50.67 50.87 3,895,388 +0.08(+0.16%)
Aug 09, 2022 50.69 50.94 50.56 50.79 8,318,839 -0.10(-0.20%)
Aug 08, 2022 50.42 50.91 50.40 50.89 5,880,877 +0.37(+0.73%)
Aug 05, 2022 50.44 50.79 50.36 50.52 7,781,995 +0.09(+0.18%)
Aug 04, 2022 50.25 50.90 49.96 50.43 36,153,676 +26.32(+109.17%)
Aug 03, 2022 23.63 25.09 23.59 24.11 1,120,890 +0.84(+3.61%)
Aug 02, 2022 22.56 23.74 22.50 23.27 555,771 +0.65(+2.87%)
Aug 01, 2022 23.49 24.39 22.40 22.62 904,742 -1.00(-4.23%)
Jul 29, 2022 22.99 23.68 22.32 23.62 786,986 +0.39(+1.68%)
Jul 28, 2022 24.11 24.20 23.13 23.23 872,747 -0.72(-3.01%)
Jul 27, 2022 23.21 24.14 22.79 23.95 557,557 +1.03(+4.49%)
Jul 26, 2022 22.77 23.30 22.26 22.92 733,852 +0.05(+0.22%)
Jul 25, 2022 22.21 22.91 21.87 22.87 508,050 +0.70(+3.16%)
Jul 22, 2022 23.61 23.84 22.14 22.17 1,168,241 -1.33(-5.66%)
Jul 21, 2022 23.93 24.20 23.05 23.50 639,293 -0.54(-2.25%)
Jul 20, 2022 23.49 24.64 23.49 24.04 1,064,440 +0.50(+2.12%)
Jul 19, 2022 22.77 23.79 22.77 23.54 768,037 +1.19(+5.32%)
Jul 18, 2022 23.06 23.44 22.09 22.35 619,138 -0.59(-2.57%)
Jul 15, 2022 23.13 23.39 22.60 22.94 753,319 +0.26(+1.15%)
Jul 14, 2022 22.97 23.14 22.40 22.68 744,356 -0.34(-1.48%)
Jul 13, 2022 22.19 23.30 22.05 23.02 1,199,121 +0.38(+1.68%)
Jul 12, 2022 22.61 23.09 21.74 22.64 1,082,833 -0.03(-0.13%)
Jul 11, 2022 23.81 24.32 22.53 22.67 864,454 -1.38(-5.74%)
Jul 08, 2022 24.94 25.14 23.65 24.05 939,239 -1.06(-4.22%)
Jul 07, 2022 25.26 25.92 24.76 25.11 1,204,874 -0.22(-0.87%)
Jul 06, 2022 26.74 27.02 24.72 25.33 972,312 -1.52(-5.66%)
Jul 05, 2022 26.50 26.97 25.12 26.85 1,582,683 +0.09(+0.34%)
Jul 01, 2022 24.85 27.02 24.61 26.76 1,015,458 +1.98(+7.99%)
Jun 30, 2022 24.95 25.18 24.14 24.78 969,203 -0.71(-2.79%)
Jun 29, 2022 25.02 25.51 24.47 25.49 660,777 +0.41(+1.63%)
Jun 28, 2022 25.94 26.21 24.64 25.08 739,625 -0.92(-3.54%)
Jun 27, 2022 26.33 26.61 25.00 26.00 1,291,994 -0.15(-0.57%)
Jun 24, 2022 27.77 27.79 25.13 26.15 2,344,665 -1.36(-4.94%)
Jun 23, 2022 26.30 27.55 25.94 27.51 1,776,758 +1.28(+4.88%)
Jun 22, 2022 25.36 27.14 25.28 26.23 1,243,346 +0.23(+0.88%)
Jun 21, 2022 25.75 26.99 25.75 26.00 988,085 +0.51(+2.00%)
Jun 17, 2022 24.31 26.70 24.13 25.49 2,041,897 +1.60(+6.70%)
Jun 16, 2022 23.23 23.92 22.38 23.89 1,364,143 -0.29(-1.20%)
Jun 15, 2022 23.37 24.86 23.22 24.18 1,605,295 +0.81(+3.47%)
Jun 14, 2022 23.32 23.78 22.74 23.37 822,276 +0.17(+0.73%)
Jun 13, 2022 23.97 24.14 22.55 23.20 1,420,276 -1.85(-7.39%)
Jun 10, 2022 24.53 25.47 23.97 25.05 1,101,000 -0.15(-0.60%)
Jun 09, 2022 25.07 26.22 24.97 25.20 1,106,464 -0.12(-0.47%)
Jun 08, 2022 24.98 25.99 24.66 25.32 1,068,819 +0.13(+0.52%)
Jun 07, 2022 23.70 25.21 23.54 25.19 856,234 +1.36(+5.71%)
Jun 06, 2022 24.66 25.11 23.33 23.83 1,030,786 -0.92(-3.72%)
Jun 03, 2022 22.81 24.79 22.61 24.75 1,893,050 +1.67(+7.24%)
Jun 02, 2022 21.75 23.45 21.44 23.08 1,177,548 +1.32(+6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.